Kingspan Group plc (ISE:KRX)
Ireland · Delayed Price · Currency is EUR 70.90
+0.05 (0.07%)
Sep 29, 2025, 11:37 AM GMT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.40 | 72.15 | 70.40 | 70.85 | 70.85 | 1.21% | 425,388 |
| Sep 25, 2025 | 69.95 | 70.95 | 69.50 | 70.00 | 70.00 | -0.36% | 495,738 |
| Sep 24, 2025 | 70.75 | 71.80 | 69.75 | 70.25 | 70.25 | -1.54% | 436,265 |
| Sep 23, 2025 | 74.40 | 74.85 | 71.10 | 71.35 | 71.35 | 8.19% | 456,411 |
| Sep 22, 2025 | 65.70 | 67.00 | 65.20 | 65.95 | 65.95 | 0.53% | 412,342 |
| Sep 19, 2025 | 67.15 | 67.25 | 65.60 | 65.60 | 65.60 | -2.09% | 1,198,474 |
| Sep 18, 2025 | 67.35 | 67.50 | 66.40 | 67.00 | 67.00 | 0.07% | 299,830 |
| Sep 17, 2025 | 68.15 | 68.15 | 66.80 | 66.95 | 66.95 | -1.03% | 212,906 |
| Sep 16, 2025 | 68.50 | 69.25 | 67.60 | 67.65 | 67.65 | -1.74% | 286,437 |
| Sep 15, 2025 | 69.50 | 69.70 | 68.65 | 68.85 | 68.85 | -0.72% | 117,740 |
| Sep 12, 2025 | 69.75 | 70.05 | 69.00 | 69.35 | 69.35 | -0.14% | 297,236 |
| Sep 11, 2025 | 69.00 | 70.05 | 68.80 | 69.45 | 69.45 | 0.65% | 122,885 |
| Sep 10, 2025 | 69.05 | 69.80 | 68.95 | 69.00 | 69.00 | 0.07% | 207,383 |
| Sep 9, 2025 | 71.25 | 71.55 | 68.85 | 68.95 | 68.95 | -3.16% | 479,498 |
| Sep 8, 2025 | 70.00 | 71.45 | 69.65 | 71.20 | 71.20 | 2.59% | 316,061 |
| Sep 5, 2025 | 68.50 | 70.05 | 68.30 | 69.40 | 69.40 | 2.06% | 412,826 |
| Sep 4, 2025 | 67.30 | 68.35 | 66.85 | 68.00 | 68.00 | 0.97% | 447,651 |
| Sep 3, 2025 | 66.00 | 67.50 | 65.55 | 67.35 | 67.09 | 2.82% | 447,925 |
| Sep 2, 2025 | 66.65 | 67.35 | 65.25 | 65.50 | 65.24 | -1.13% | 367,850 |
| Sep 1, 2025 | 65.70 | 66.50 | 65.70 | 66.25 | 65.99 | 0.53% | 226,995 |
| Aug 29, 2025 | 66.65 | 67.20 | 65.85 | 65.90 | 65.64 | -1.86% | 446,333 |
| Aug 28, 2025 | 66.65 | 67.65 | 66.65 | 67.15 | 66.89 | 0.30% | 500,875 |
| Aug 27, 2025 | 67.00 | 67.70 | 66.80 | 66.95 | 66.69 | -0.30% | 200,731 |
| Aug 26, 2025 | 67.75 | 68.20 | 67.15 | 67.15 | 66.89 | -2.33% | 728,637 |
| Aug 25, 2025 | 69.50 | 69.80 | 68.60 | 68.75 | 68.48 | -1.65% | 163,352 |
| Aug 22, 2025 | 68.00 | 70.10 | 68.00 | 69.90 | 69.63 | 1.82% | 242,877 |
| Aug 21, 2025 | 68.80 | 69.40 | 68.10 | 68.65 | 68.38 | -0.44% | 252,357 |
| Aug 20, 2025 | 71.55 | 72.30 | 68.95 | 68.95 | 68.68 | -4.44% | 456,044 |
| Aug 19, 2025 | 70.65 | 72.30 | 70.65 | 72.15 | 71.87 | 1.98% | 334,846 |
| Aug 18, 2025 | 70.85 | 71.00 | 69.50 | 70.75 | 70.47 | -0.35% | 293,823 |
| Aug 15, 2025 | 70.00 | 71.05 | 69.90 | 71.00 | 70.72 | 1.72% | 600,858 |
| Aug 14, 2025 | 70.50 | 70.90 | 69.50 | 69.80 | 69.53 | -0.07% | 438,867 |
| Aug 13, 2025 | 69.30 | 69.90 | 68.85 | 69.85 | 69.58 | 1.60% | 450,395 |
| Aug 12, 2025 | 68.65 | 69.20 | 68.50 | 68.75 | 68.48 | 0.66% | 466,500 |
| Aug 11, 2025 | 71.30 | 71.85 | 68.30 | 68.30 | 68.03 | -3.80% | 288,152 |
| Aug 8, 2025 | 68.50 | 72.15 | 67.15 | 71.00 | 70.72 | -0.84% | 927,921 |
| Aug 7, 2025 | 70.65 | 72.30 | 70.55 | 71.60 | 71.32 | 1.42% | 786,110 |
| Aug 6, 2025 | 70.60 | 71.25 | 70.10 | 70.60 | 70.32 | 1.15% | 398,073 |
| Aug 5, 2025 | 70.35 | 70.70 | 69.40 | 69.80 | 69.53 | 0.36% | 236,258 |
| Aug 4, 2025 | 69.65 | 70.00 | 69.30 | 69.55 | 69.28 | 0.36% | 233,430 |
| Aug 1, 2025 | 71.55 | 71.55 | 69.15 | 69.30 | 69.03 | -4.61% | 747,849 |
| Jul 31, 2025 | 72.80 | 75.05 | 72.65 | 72.65 | 72.37 | -2.55% | 483,958 |
| Jul 30, 2025 | 74.85 | 75.95 | 74.55 | 74.55 | 74.26 | -0.33% | 321,671 |
| Jul 29, 2025 | 74.10 | 75.75 | 74.10 | 74.80 | 74.51 | 0.67% | 350,197 |
| Jul 28, 2025 | 75.90 | 76.10 | 74.00 | 74.30 | 74.01 | -0.27% | 212,795 |
| Jul 25, 2025 | 74.90 | 74.90 | 73.85 | 74.50 | 74.21 | -0.47% | 193,698 |
| Jul 24, 2025 | 75.15 | 75.50 | 73.85 | 74.85 | 74.56 | 0.47% | 335,867 |
| Jul 23, 2025 | 73.05 | 74.55 | 73.05 | 74.50 | 74.21 | 3.62% | 684,946 |
| Jul 22, 2025 | 72.95 | 72.95 | 71.30 | 71.90 | 71.62 | -1.30% | 330,956 |
| Jul 21, 2025 | 73.10 | 73.45 | 72.40 | 72.85 | 72.57 | 0.07% | 182,629 |